Ares Capital Corp.

42

40

17.272

Date Time Volume Order Volume Price
14/08/2026 21:15:02.324 57   17.272
      57 17.272
      57 17.272
14/08/2026 21:06:40.952 20   17.256
      20 17.256
      20 17.256
14/08/2026 20:56:25.336 144   17.248
      144 17.248
      144 17.248
14/08/2026 20:14:51.152 200   17.252
      200 17.252
      200 17.252
14/08/2026 19:57:27.148 135   17.234
      135 17.234
      135 17.234
14/08/2026 19:55:55.379 200   17.276
      200 17.276
      200 17.276
14/08/2026 19:04:45.579 63   17.286
      63 17.286
      63 17.286
14/08/2026 18:15:53.501 425   17.318
      425 17.318
      425 17.318
14/08/2026 17:51:05.416 860   17.316
      860 17.316
      860 17.316
14/08/2026 17:20:53.113 50   17.306
      50 17.306
      50 17.306
14/08/2026 17:14:40.623 288   17.302
      288 17.302
      288 17.302
14/08/2026 16:45:37.663 1   17.31
      1 17.31
      1 17.31
14/08/2026 16:32:20.519 134   17.32
      134 17.32
      134 17.32
14/08/2026 16:12:37.497 795   17.36
      795 17.36
      795 17.36
14/08/2026 16:12:30.818 2 100   17.36
      2 100 17.36
      2 100 17.36
14/08/2026 16:12:30.763 2 100   17.36
      2 100 17.36
      2 100 17.36
14/08/2026 16:11:38.920 5   17.36
      5 17.36
      5 17.36
14/08/2026 16:00:08.959 13   17.41
      13 17.41
      13 17.41
14/08/2026 15:44:00.278 60   17.37
      60 17.37
      60 17.37
14/08/2026 15:41:57.119 1 000   17.342
      1 000 17.342
      1 000 17.342
14/08/2026 15:36:39.177 1   17.308
      1 17.308
      1 17.308
14/08/2026 15:04:07.837 60   17.40
      60 17.40
      60 17.40
14/08/2026 12:28:51.527 33   17.448
      33 17.448
      33 17.448
14/08/2026 12:17:10.378 130   17.37
      130 17.37
      130 17.37
14/08/2026 12:17:00.133 870   17.37
      870 17.37
      870 17.37
14/08/2026 12:04:08.190 200   17.482
      200 17.482
      200 17.482
14/08/2026 11:35:15.817 100   17.458
      100 17.458
      100 17.458
14/08/2026 11:15:33.762 8   17.458
      8 17.458
      8 17.458
14/08/2026 11:15:21.382 172   17.458
      172 17.458
      172 17.458
14/08/2026 11:09:06.067 62   17.458
      62 17.458
      62 17.458
14/08/2026 11:09:05.935 172   17.458
      172 17.458
      172 17.458
14/08/2026 11:09:05.776 172   17.458
      172 17.458
      172 17.458
14/08/2026 11:09:00.126 172   17.458
      172 17.458
      172 17.458
14/08/2026 11:08:58.489 172   17.458
      172 17.458
      172 17.458
14/08/2026 10:01:09.575 120   17.50
      120 17.50
      120 17.50
14/08/2026 09:56:25.769 301   17.522
      301 17.522
      301 17.522
14/08/2026 09:52:47.910 60   17.522
      60 17.522
      60 17.522
14/08/2026 09:37:36.642 50   17.512
      50 17.512
      50 17.512
14/08/2026 08:36:06.669 75   17.532
      75 17.532
      75 17.532
14/08/2026 07:30:09.812 200   17.556
      18 17.556
      182 17.556
      100 17.556
      100 17.556
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)